|
 NASDAQ-100 (DRM) - [Ticker: ^NDX] |     | | Last Trade | 7,655.00 | Last Trade Time | 2018-08-31 - 00:00:00 | | Variation | +12.00 (+1.00%) | Open | 7,634.00 | | High | 7,676.00 | Low | 7,629.00 | | Volume | 1,899,910,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 7,643.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^NDX quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,496,760,000 | 1,576.26 | 1,590.30 | 1,562.73 | 1,567.54 | 00:00:00 | | 2001-12-04 | 1,908,630,000 | 1,582.07 | 1,634.55 | 1,577.34 | 1,634.27 | 00:00:00 | | 2001-12-05 | 2,147,483,647 | 1,653.63 | 1,731.29 | 1,653.63 | 1,720.91 | 00:00:00 | | 2001-12-06 | 2,147,483,647 | 1,715.01 | 1,734.58 | 1,703.02 | 1,717.97 | 00:00:00 | | 2001-12-07 | 1,916,720,000 | 1,706.27 | 1,709.50 | 1,652.66 | 1,673.90 | 00:00:00 | | 2001-12-10 | 1,679,480,000 | 1,658.47 | 1,694.33 | 1,642.42 | 1,645.36 | 00:00:00 | | 2001-12-11 | 1,965,200,000 | 1,666.26 | 1,695.15 | 1,654.72 | 1,661.27 | 00:00:00 | | 2001-12-12 | 1,895,290,000 | 1,666.50 | 1,683.48 | 1,631.42 | 1,669.95 | 00:00:00 | | 2001-12-13 | 2,095,820,000 | 1,634.62 | 1,645.04 | 1,601.71 | 1,601.91 | 00:00:00 | | 2001-12-14 | 1,900,020,000 | 1,601.22 | 1,622.79 | 1,590.71 | 1,605.67 | 00:00:00 | | 2001-12-17 | 1,840,920,000 | 1,607.08 | 1,654.45 | 1,607.02 | 1,640.34 | 00:00:00 | | 2001-12-18 | 1,852,020,000 | 1,653.31 | 1,665.39 | 1,642.87 | 1,657.68 | 00:00:00 | | 2001-12-19 | 1,919,850,000 | 1,629.47 | 1,658.58 | 1,620.72 | 1,628.69 | 00:00:00 | | 2001-12-20 | 2,043,110,000 | 1,613.06 | 1,617.23 | 1,557.18 | 1,557.36 | 00:00:00 | | 2001-12-21 | 2,147,483,647 | 1,579.89 | 1,594.08 | 1,573.02 | 1,578.27 | 00:00:00 | | 2001-12-24 | 564,380,000 | 1,581.16 | 1,590.04 | 1,575.01 | 1,577.31 | 00:00:00 | | 2001-12-26 | 1,127,350,000 | 1,583.69 | 1,618.04 | 1,583.69 | 1,590.84 | 00:00:00 | | 2001-12-27 | 1,241,060,000 | 1,599.25 | 1,614.44 | 1,591.77 | 1,606.48 | 00:00:00 | | 2001-12-28 | 1,328,290,000 | 1,617.85 | 1,637.57 | 1,617.01 | 1,621.13 | 00:00:00 | | 2001-12-31 | 1,414,840,000 | 1,617.35 | 1,623.63 | 1,577.03 | 1,577.05 | 00:00:00 | | 2002-01-02 | 1,517,670,000 | 1,590.71 | 1,610.41 | 1,565.08 | 1,610.39 | 00:00:00 | | 2002-01-03 | 2,147,483,647 | 1,618.30 | 1,667.19 | 1,618.30 | 1,666.66 | 00:00:00 | | 2002-01-04 | 2,147,483,647 | 1,685.54 | 1,698.46 | 1,645.32 | 1,675.03 | 00:00:00 | | 2002-01-07 | 2,121,110,000 | 1,691.36 | 1,694.27 | 1,647.56 | 1,649.83 | 00:00:00 | | 2002-01-08 | 1,873,670,000 | 1,651.42 | 1,676.69 | 1,641.17 | 1,666.58 | 00:00:00 | | 2002-01-09 | 2,147,483,647 | 1,688.26 | 1,710.23 | 1,644.89 | 1,653.76 | 00:00:00 | | 2002-01-10 | 1,761,640,000 | 1,653.97 | 1,667.29 | 1,635.08 | 1,656.68 | 00:00:00 | | 2002-01-11 | 1,625,530,000 | 1,659.47 | 1,670.32 | 1,627.42 | 1,634.17 | 00:00:00 | | 2002-01-14 | 1,801,650,000 | 1,624.91 | 1,633.12 | 1,595.04 | 1,603.76 | 00:00:00 | | 2002-01-15 | 1,675,150,000 | 1,607.01 | 1,628.00 | 1,590.83 | 1,612.46 | 00:00:00 | | 2002-01-16 | 1,917,270,000 | 1,588.77 | 1,597.15 | 1,558.97 | 1,558.98 | 00:00:00 | | 2002-01-17 | 1,893,110,000 | 1,587.01 | 1,605.28 | 1,569.11 | 1,602.32 | 00:00:00 | | 2002-01-18 | 1,693,010,000 | 1,558.41 | 1,582.92 | 1,537.99 | 1,548.22 | 00:00:00 | | 2002-01-22 | 1,817,220,000 | 1,567.59 | 1,567.59 | 1,500.89 | 1,501.78 | 00:00:00 | | 2002-01-23 | 1,871,120,000 | 1,511.95 | 1,553.41 | 1,501.79 | 1,549.21 | 00:00:00 | | 2002-01-24 | 1,907,870,000 | 1,565.34 | 1,586.34 | 1,559.35 | 1,565.13 | 00:00:00 | | 2002-01-25 | 1,655,310,000 | 1,546.10 | 1,572.09 | 1,541.84 | 1,558.26 | 00:00:00 | | 2002-01-28 | 1,482,080,000 | 1,573.39 | 1,581.38 | 1,543.51 | 1,564.86 | 00:00:00 | | 2002-01-29 | 1,875,380,000 | 1,570.70 | 1,582.65 | 1,508.62 | 1,519.33 | 00:00:00 | | 2002-01-30 | 2,066,970,000 | 1,525.09 | 1,539.07 | 1,481.46 | 1,538.94 | 00:00:00 | | 2002-01-31 | 1,803,530,000 | 1,549.47 | 1,554.95 | 1,528.04 | 1,550.17 | 00:00:00 | | 2002-02-01 | 1,710,000,000 | 1,544.42 | 1,561.24 | 1,515.85 | 1,528.15 | 00:00:00 | | 2002-02-04 | 1,779,030,000 | 1,526.32 | 1,528.30 | 1,471.52 | 1,479.17 | 00:00:00 | | 2002-02-05 | 2,106,870,000 | 1,468.61 | 1,497.41 | 1,454.77 | 1,462.86 | 00:00:00 | | 2002-02-06 | 2,105,480,000 | 1,480.45 | 1,480.45 | 1,434.96 | 1,445.96 | 00:00:00 | | 2002-02-07 | 1,998,300,000 | 1,445.11 | 1,459.94 | 1,413.42 | 1,413.86 | 00:00:00 | | 2002-02-08 | 1,794,710,000 | 1,426.26 | 1,452.17 | 1,405.79 | 1,452.17 | 00:00:00 | | 2002-02-11 | 1,564,830,000 | 1,451.13 | 1,477.96 | 1,446.69 | 1,477.64 | 00:00:00 | | 2002-02-12 | 1,621,680,000 | 1,458.28 | 1,484.97 | 1,448.77 | 1,464.76 | 00:00:00 | | 2002-02-13 | 1,600,740,000 | 1,476.25 | 1,492.27 | 1,471.26 | 1,486.75 | 00:00:00 | | 2002-02-14 | 1,679,410,000 | 1,491.19 | 1,508.25 | 1,471.24 | 1,474.71 | 00:00:00 | | 2002-02-15 | 1,624,720,000 | 1,477.46 | 1,482.57 | 1,432.96 | 1,436.70 | 00:00:00 | | 2002-02-19 | 1,749,170,000 | 1,421.07 | 1,424.04 | 1,380.46 | 1,387.27 | 00:00:00 | | 2002-02-20 | 1,918,210,000 | 1,400.83 | 1,411.97 | 1,364.21 | 1,408.26 | 00:00:00 | | 2002-02-21 | 1,833,750,000 | 1,397.17 | 1,403.31 | 1,348.25 | 1,348.25 | 00:00:00 | | 2002-02-22 | 1,839,340,000 | 1,351.24 | 1,372.06 | 1,329.93 | 1,356.16 | 00:00:00 | | 2002-02-25 | 1,666,850,000 | 1,366.44 | 1,414.29 | 1,365.95 | 1,407.99 | 00:00:00 | | 2002-02-26 | 1,670,530,000 | 1,416.10 | 1,423.43 | 1,382.99 | 1,401.19 | 00:00:00 | | 2002-02-27 | 1,823,440,000 | 1,420.30 | 1,426.25 | 1,369.24 | 1,378.48 | 00:00:00 | | 2002-02-28 | 1,935,630,000 | 1,386.15 | 1,404.04 | 1,356.04 | 1,359.22 | 00:00:00 | | 2002-03-01 | 1,902,520,000 | 1,373.15 | 1,435.81 | 1,370.32 | 1,435.41 | 00:00:00 | | 2002-03-04 | 2,147,483,647 | 1,434.69 | 1,495.19 | 1,422.22 | 1,494.70 | 00:00:00 | | 2002-03-05 | 2,074,650,000 | 1,484.83 | 1,519.36 | 1,480.17 | 1,498.95 | 00:00:00 | | 2002-03-06 | 1,907,080,000 | 1,488.80 | 1,523.12 | 1,471.66 | 1,519.95 | 00:00:00 | | 2002-03-07 | 1,898,190,000 | 1,531.43 | 1,538.41 | 1,488.25 | 1,506.81 | 00:00:00 | | 2002-03-08 | 2,059,420,000 | 1,537.03 | 1,562.97 | 1,532.63 | 1,555.11 | 00:00:00 | | 2002-03-11 | 1,763,950,000 | 1,542.09 | 1,573.42 | 1,530.51 | 1,553.80 | 00:00:00 | | 2002-03-12 | 1,750,150,000 | 1,510.06 | 1,523.45 | 1,500.42 | 1,520.54 | 00:00:00 | | 2002-03-13 | 1,664,240,000 | 1,502.40 | 1,512.40 | 1,482.41 | 1,486.27 | 00:00:00 | | 2002-03-14 | 1,492,130,000 | 1,488.36 | 1,500.90 | 1,476.14 | 1,477.19 | 00:00:00 | | 2002-03-15 | 1,698,800,000 | 1,484.46 | 1,498.52 | 1,470.49 | 1,495.41 | 00:00:00 | | 2002-03-18 | 1,547,190,000 | 1,511.83 | 1,523.27 | 1,489.35 | 1,505.89 | 00:00:00 | | 2002-03-19 | 1,521,620,000 | 1,510.46 | 1,519.12 | 1,496.67 | 1,504.67 | 00:00:00 | | 2002-03-20 | 1,554,640,000 | 1,482.10 | 1,488.51 | 1,451.02 | 1,451.02 | 00:00:00 | | 2002-03-21 | 1,601,590,000 | 1,452.18 | 1,491.31 | 1,443.17 | 1,488.97 | 00:00:00 | | 2002-03-22 | 1,504,960,000 | 1,483.04 | 1,491.03 | 1,467.16 | 1,470.10 | 00:00:00 | | 2002-03-25 | 1,429,310,000 | 1,473.62 | 1,481.97 | 1,427.51 | 1,427.60 | 00:00:00 | | 2002-03-26 | 1,662,170,000 | 1,423.57 | 1,462.50 | 1,423.03 | 1,439.55 | 00:00:00 | | 2002-03-27 | 1,624,230,000 | 1,431.35 | 1,446.11 | 1,424.19 | 1,436.51 | 00:00:00 | | 2002-03-28 | 1,664,900,000 | 1,447.48 | 1,463.02 | 1,443.29 | 1,452.81 | 00:00:00 | | 2002-04-01 | 1,554,790,000 | 1,440.38 | 1,481.74 | 1,425.63 | 1,478.52 | 00:00:00 | | 2002-04-02 | 1,701,240,000 | 1,444.95 | 1,451.73 | 1,410.41 | 1,410.41 | 00:00:00 | | 2002-04-03 | 1,704,190,000 | 1,417.78 | 1,423.47 | 1,378.93 | 1,394.21 | 00:00:00 | | 2002-04-04 | 1,731,670,000 | 1,385.53 | 1,411.66 | 1,377.88 | 1,396.97 | 00:00:00 | | 2002-04-05 | 1,508,100,000 | 1,405.92 | 1,412.85 | 1,375.63 | 1,376.72 | 00:00:00 | | 2002-04-08 | 1,599,200,000 | 1,346.77 | 1,395.25 | 1,342.99 | 1,392.96 | 00:00:00 | | 2002-04-09 | 1,662,760,000 | 1,397.59 | 1,405.10 | 1,345.11 | 1,345.32 | 00:00:00 | | 2002-04-10 | 1,965,420,000 | 1,356.47 | 1,375.14 | 1,332.68 | 1,363.29 | 00:00:00 | | 2002-04-11 | 1,707,140,000 | 1,352.76 | 1,360.62 | 1,322.25 | 1,324.65 | 00:00:00 | | 2002-04-12 | 1,532,480,000 | 1,340.66 | 1,356.83 | 1,325.57 | 1,351.85 | 00:00:00 | | 2002-04-15 | 1,327,230,000 | 1,358.76 | 1,364.24 | 1,336.42 | 1,355.09 | 00:00:00 | | 2002-04-16 | 1,791,490,000 | 1,382.86 | 1,414.76 | 1,382.86 | 1,413.93 | 00:00:00 | | 2002-04-17 | 1,931,060,000 | 1,422.42 | 1,426.01 | 1,393.19 | 1,403.71 | 00:00:00 | | 2002-04-18 | 1,866,140,000 | 1,397.75 | 1,410.93 | 1,369.92 | 1,395.90 | 00:00:00 | | 2002-04-19 | 1,681,640,000 | 1,408.31 | 1,408.31 | 1,382.89 | 1,385.01 | 00:00:00 | | 2002-04-22 | 1,703,120,000 | 1,365.34 | 1,365.34 | 1,336.99 | 1,349.83 | 00:00:00 | | 2002-04-23 | 1,957,900,000 | 1,348.93 | 1,357.01 | 1,316.15 | 1,322.81 | 00:00:00 | | 2002-04-24 | 1,923,230,000 | 1,334.87 | 1,337.34 | 1,300.95 | 1,302.32 | 00:00:00 | | 2002-04-25 | 1,971,760,000 | 1,295.59 | 1,315.02 | 1,287.83 | 1,302.32 | 00:00:00 | | 2002-04-26 | 1,893,790,000 | 1,310.80 | 1,316.65 | 1,250.82 | 1,250.89 | 00:00:00 | | 2002-04-29 | 1,842,550,000 | 1,256.58 | 1,267.77 | 1,228.94 | 1,246.75 | 00:00:00 | | 2002-04-30 | 2,091,610,000 | 1,245.65 | 1,292.19 | 1,243.52 | 1,277.07 | 00:00:00 | | 2002-05-01 | 2,147,483,647 | 1,273.63 | 1,278.02 | 1,232.36 | 1,267.44 | 00:00:00 | | 2002-05-02 | 2,060,340,000 | 1,262.66 | 1,284.30 | 1,224.66 | 1,225.37 | 00:00:00 | | 2002-05-03 | 1,990,950,000 | 1,223.89 | 1,224.37 | 1,185.79 | 1,190.74 | 00:00:00 | | 2002-05-06 | 1,776,080,000 | 1,191.53 | 1,204.35 | 1,160.99 | 1,161.16 | 00:00:00 | | 2002-05-07 | 2,139,130,000 | 1,173.76 | 1,178.88 | 1,142.25 | 1,159.25 | 00:00:00 | | 2002-05-08 | 2,147,483,647 | 1,212.99 | 1,282.44 | 1,212.76 | 1,282.41 | 00:00:00 | | 2002-05-09 | 1,788,460,000 | 1,268.91 | 1,281.20 | 1,239.02 | 1,240.41 | 00:00:00 | | 2002-05-10 | 1,839,130,000 | 1,247.09 | 1,248.96 | 1,186.08 | 1,188.78 | 00:00:00 | | 2002-05-13 | 1,648,780,000 | 1,200.69 | 1,244.02 | 1,192.90 | 1,241.54 | 00:00:00 | | 2002-05-14 | 2,147,483,647 | 1,287.73 | 1,309.32 | 1,282.10 | 1,305.55 | 00:00:00 | | 2002-05-15 | 2,147,483,647 | 1,290.40 | 1,350.54 | 1,280.07 | 1,311.05 | 00:00:00 | | 2002-05-16 | 1,644,660,000 | 1,309.25 | 1,319.52 | 1,296.11 | 1,315.85 | 00:00:00 | | 2002-05-17 | 1,648,910,000 | 1,333.23 | 1,342.43 | 1,305.71 | 1,325.80 | 00:00:00 | | 2002-05-20 | 1,429,300,000 | 1,309.83 | 1,313.26 | 1,284.74 | 1,292.21 | 00:00:00 | | 2002-05-21 | 1,660,880,000 | 1,300.82 | 1,309.62 | 1,251.53 | 1,255.91 | 00:00:00 | | 2002-05-22 | 1,734,730,000 | 1,246.08 | 1,269.64 | 1,233.78 | 1,264.51 | 00:00:00 | | 2002-05-23 | 1,762,570,000 | 1,270.28 | 1,286.82 | 1,241.25 | 1,286.77 | 00:00:00 | | 2002-05-24 | 1,210,890,000 | 1,269.91 | 1,271.51 | 1,246.81 | 1,253.03 | 00:00:00 | | 2002-05-28 | 1,319,250,000 | 1,264.13 | 1,264.86 | 1,226.28 | 1,244.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
